Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-16)Premium Content

Bank Of America Corporation (BAC)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAC 140801C00008000 C 08/01/14 8.0 7.50 7.65
BAC 140801C00008500 C 08/01/14 8.5 7.00 7.15
BAC 140801C00009000 C 08/01/14 9.0 6.50 6.65
BAC 140801C00009500 C 08/01/14 9.5 6.00 6.15
BAC 140801C00010000 C 08/01/14 10.0 5.50 5.65
BAC 140801C00010500 C 08/01/14 10.5 5.00 5.15
BAC 140801C00011000 C 08/01/14 11.0 4.50 4.65
BAC 140801C00011500 C 08/01/14 11.5 4.00 4.15
BAC 140801C00012000 C 08/01/14 12.0 3.50 3.65
BAC 140801C00012500 C 08/01/14 12.5 3.05 3.10
BAC 140801C00013000 C 08/01/14 13.0 2.58 2.59
BAC 140801C00013500 C 08/01/14 13.5 2.08 2.09
BAC 140801C00014000 C 08/01/14 14.0 1.58 1.59
BAC 140801C00014500 C 08/01/14 14.5 1.08 1.09
BAC 140801C00015000 C 08/01/14 15.0 0.58 0.59
BAC 140801C00015500 C 08/01/14 15.5 0.14 0.15
BAC 140801C00016000 C 08/01/14 16.0 0.01 0.02
BAC 140801C00016500 C 08/01/14 16.5 0.00 0.01
BAC 140801C00017000 C 08/01/14 17.0 0.00 0.01
BAC 140801C00017500 C 08/01/14 17.5 0.00 0.01
BAC 140801C00018000 C 08/01/14 18.0 0.00 0.01
BAC 140801C00018500 C 08/01/14 18.5 0.00 0.01
BAC 140801C00019000 C 08/01/14 19.0 0.00 0.01
BAC 140801C00019500 C 08/01/14 19.5 0.00 0.01
BAC 140801C00020000 C 08/01/14 20.0 0.00 0.01
BAC 140801C00020500 C 08/01/14 20.5 0.00 0.01
BAC 140801C00021000 C 08/01/14 21.0 0.00 0.01
BAC 140801C00021500 C 08/01/14 21.5 0.00 0.01
BAC 140801C00022000 C 08/01/14 22.0 0.00 0.01
BAC 140801C00022500 C 08/01/14 22.5 0.00 0.01
BAC 140801C00023000 C 08/01/14 23.0 0.00 0.01
BAC 140801C00023500 C 08/01/14 23.5 0.00 0.01
BAC 140801C00024000 C 08/01/14 24.0 0.00 0.01
BAC 140801C00024500 C 08/01/14 24.5 0.00 0.01
BAC 140801C00025000 C 08/01/14 25.0 0.00 0.01
BAC 140801C00025500 C 08/01/14 25.5 0.00 0.01
BAC 140801P00008000 P 08/01/14 8.0 0.00 0.01
BAC 140801P00008500 P 08/01/14 8.5 0.00 0.01
BAC 140801P00009000 P 08/01/14 9.0 0.00 0.01
BAC 140801P00009500 P 08/01/14 9.5 0.00 0.01
BAC 140801P00010000 P 08/01/14 10.0 0.00 0.01
BAC 140801P00010500 P 08/01/14 10.5 0.00 0.01
BAC 140801P00011000 P 08/01/14 11.0 0.00 0.01
BAC 140801P00011500 P 08/01/14 11.5 0.00 0.01
BAC 140801P00012000 P 08/01/14 12.0 0.00 0.01
BAC 140801P00012500 P 08/01/14 12.5 0.00 0.01
BAC 140801P00013000 P 08/01/14 13.0 0.00 0.01
BAC 140801P00013500 P 08/01/14 13.5 0.00 0.01
BAC 140801P00014000 P 08/01/14 14.0 0.00 0.01
BAC 140801P00014500 P 08/01/14 14.5 0.00 0.01
BAC 140801P00015000 P 08/01/14 15.0 0.00 0.01
BAC 140801P00015500 P 08/01/14 15.5 0.06 0.07
BAC 140801P00016000 P 08/01/14 16.0 0.42 0.44
BAC 140801P00016500 P 08/01/14 16.5 0.91 0.93
BAC 140801P00017000 P 08/01/14 17.0 1.41 1.42
BAC 140801P00017500 P 08/01/14 17.5 1.91 1.92
BAC 140801P00018000 P 08/01/14 18.0 2.41 2.43
BAC 140801P00018500 P 08/01/14 18.5 2.91 2.93
BAC 140801P00019000 P 08/01/14 19.0 3.40 3.45
BAC 140801P00019500 P 08/01/14 19.5 3.90 3.95
BAC 140801P00020000 P 08/01/14 20.0 4.40 4.45
BAC 140801P00020500 P 08/01/14 20.5 4.90 4.95
BAC 140801P00021000 P 08/01/14 21.0 5.35 5.50
BAC 140801P00021500 P 08/01/14 21.5 5.85 6.00
BAC 140801P00022000 P 08/01/14 22.0 6.35 6.50
BAC 140801P00022500 P 08/01/14 22.5 6.85 7.00
BAC 140801P00023000 P 08/01/14 23.0 6.35 7.50
BAC 140801P00023500 P 08/01/14 23.5 6.40 7.95
BAC 140801P00024000 P 08/01/14 24.0 6.80 9.30
BAC 140801P00024500 P 08/01/14 24.5 7.25 9.05
BAC 140801P00025000 P 08/01/14 25.0 8.00 11.00
BAC 140801P00025500 P 08/01/14 25.5 8.45 11.45
BAC 140808C00008000 C 08/08/14 8.0 7.50 7.65
BAC 140808C00008500 C 08/08/14 8.5 7.00 7.15
BAC 140808C00009000 C 08/08/14 9.0 6.50 6.65
BAC 140808C00009500 C 08/08/14 9.5 6.00 6.15
BAC 140808C00010000 C 08/08/14 10.0 5.50 5.65
BAC 140808C00010500 C 08/08/14 10.5 5.00 5.15
BAC 140808C00011000 C 08/08/14 11.0 4.50 4.65
BAC 140808C00011500 C 08/08/14 11.5 4.00 4.15
BAC 140808C00012000 C 08/08/14 12.0 3.55 3.60
BAC 140808C00012500 C 08/08/14 12.5 3.05 3.10
BAC 140808C00013000 C 08/08/14 13.0 2.58 2.60
BAC 140808C00013500 C 08/08/14 13.5 2.08 2.10
BAC 140808C00014000 C 08/08/14 14.0 1.58 1.60
BAC 140808C00014500 C 08/08/14 14.5 1.09 1.10
BAC 140808C00015000 C 08/08/14 15.0 0.62 0.63
BAC 140808C00015500 C 08/08/14 15.5 0.25 0.26
BAC 140808C00016000 C 08/08/14 16.0 0.07 0.08
BAC 140808C00016500 C 08/08/14 16.5 0.01 0.02
BAC 140808C00017000 C 08/08/14 17.0 0.00 0.01
BAC 140808C00017500 C 08/08/14 17.5 0.00 0.01
BAC 140808C00018000 C 08/08/14 18.0 0.00 0.01
BAC 140808C00018500 C 08/08/14 18.5 0.00 0.01
BAC 140808C00019000 C 08/08/14 19.0 0.00 0.01
BAC 140808C00019500 C 08/08/14 19.5 0.00 0.01
BAC 140808C00020000 C 08/08/14 20.0 0.00 0.01
BAC 140808C00020500 C 08/08/14 20.5 0.00 0.01
BAC 140808C00021000 C 08/08/14 21.0 0.00 0.01
BAC 140808C00021500 C 08/08/14 21.5 0.00 0.01
BAC 140808C00022000 C 08/08/14 22.0 0.00 0.01
BAC 140808C00022500 C 08/08/14 22.5 0.00 0.01
BAC 140808C00023000 C 08/08/14 23.0 0.00 0.01
BAC 140808C00023500 C 08/08/14 23.5 0.00 0.01
BAC 140808C00024000 C 08/08/14 24.0 0.00 0.01
BAC 140808C00024500 C 08/08/14 24.5 0.00 0.01
BAC 140808P00008000 P 08/08/14 8.0 0.00 0.01
BAC 140808P00008500 P 08/08/14 8.5 0.00 0.01
BAC 140808P00009000 P 08/08/14 9.0 0.00 0.01
BAC 140808P00009500 P 08/08/14 9.5 0.00 0.01
BAC 140808P00010000 P 08/08/14 10.0 0.00 0.01
BAC 140808P00010500 P 08/08/14 10.5 0.00 0.01
BAC 140808P00011000 P 08/08/14 11.0 0.00 0.01
BAC 140808P00011500 P 08/08/14 11.5 0.00 0.01
BAC 140808P00012000 P 08/08/14 12.0 0.00 0.01
BAC 140808P00012500 P 08/08/14 12.5 0.00 0.01
BAC 140808P00013000 P 08/08/14 13.0 0.00 0.01
BAC 140808P00013500 P 08/08/14 13.5 0.00 0.01
BAC 140808P00014000 P 08/08/14 14.0 0.00 0.01
BAC 140808P00014500 P 08/08/14 14.5 0.00 0.01
BAC 140808P00015000 P 08/08/14 15.0 0.03 0.04
BAC 140808P00015500 P 08/08/14 15.5 0.15 0.17
BAC 140808P00016000 P 08/08/14 16.0 0.47 0.49
BAC 140808P00016500 P 08/08/14 16.5 0.92 0.94
BAC 140808P00017000 P 08/08/14 17.0 1.41 1.43
BAC 140808P00017500 P 08/08/14 17.5 1.91 1.92
BAC 140808P00018000 P 08/08/14 18.0 2.41 2.42
BAC 140808P00018500 P 08/08/14 18.5 2.91 2.92
BAC 140808P00019000 P 08/08/14 19.0 3.40 3.45
BAC 140808P00019500 P 08/08/14 19.5 3.90 3.95
BAC 140808P00020000 P 08/08/14 20.0 4.40 4.45
BAC 140808P00020500 P 08/08/14 20.5 4.90 4.95
BAC 140808P00021000 P 08/08/14 21.0 5.40 5.45
BAC 140808P00021500 P 08/08/14 21.5 5.85 6.00
BAC 140808P00022000 P 08/08/14 22.0 6.35 6.50
BAC 140808P00022500 P 08/08/14 22.5 6.85 7.00
BAC 140808P00023000 P 08/08/14 23.0 5.75 7.50
BAC 140808P00023500 P 08/08/14 23.5 6.30 9.65
BAC 140808P00024000 P 08/08/14 24.0 6.80 10.15
BAC 140808P00024500 P 08/08/14 24.5 7.30 10.65
BAC 140816C00008000 C 08/16/14 8.0 7.55 7.65
BAC 140816C00009000 C 08/16/14 9.0 6.55 6.65
BAC 140816C00010000 C 08/16/14 10.0 5.55 5.60
BAC 140816C00010500 C 08/16/14 10.5 5.05 5.10
BAC 140816C00011000 C 08/16/14 11.0 4.55 4.60
BAC 140816C00011500 C 08/16/14 11.5 4.05 4.10
BAC 140816C00012000 C 08/16/14 12.0 3.55 3.60
BAC 140816C00012500 C 08/16/14 12.5 3.05 3.10
BAC 140816C00013000 C 08/16/14 13.0 2.59 2.60
BAC 140816C00013500 C 08/16/14 13.5 2.09 2.11
BAC 140816C00014000 C 08/16/14 14.0 1.59 1.61
BAC 140816C00014500 C 08/16/14 14.5 1.11 1.12
BAC 140816C00015000 C 08/16/14 15.0 0.66 0.67
BAC 140816C00015500 C 08/16/14 15.5 0.30 0.32
BAC 140816C00016000 C 08/16/14 16.0 0.11 0.12
BAC 140816C00016500 C 08/16/14 16.5 0.03 0.04
BAC 140816C00017000 C 08/16/14 17.0 0.01 0.02
BAC 140816C00017500 C 08/16/14 17.5 0.00 0.01
BAC 140816C00018000 C 08/16/14 18.0 0.00 0.01
BAC 140816C00018500 C 08/16/14 18.5 0.00 0.01
BAC 140816C00019000 C 08/16/14 19.0 0.00 0.01
BAC 140816C00019500 C 08/16/14 19.5 0.00 0.01
BAC 140816C00020000 C 08/16/14 20.0 0.00 0.01
BAC 140816C00021000 C 08/16/14 21.0 0.00 0.01
BAC 140816C00022000 C 08/16/14 22.0 0.00 0.01
BAC 140816P00008000 P 08/16/14 8.0 0.00 0.01
BAC 140816P00009000 P 08/16/14 9.0 0.00 0.01
BAC 140816P00010000 P 08/16/14 10.0 0.00 0.01
BAC 140816P00010500 P 08/16/14 10.5 0.00 0.01
BAC 140816P00011000 P 08/16/14 11.0 0.00 0.01
BAC 140816P00011500 P 08/16/14 11.5 0.00 0.01
BAC 140816P00012000 P 08/16/14 12.0 0.00 0.01
BAC 140816P00012500 P 08/16/14 12.5 0.00 0.01
BAC 140816P00013000 P 08/16/14 13.0 0.00 0.01
BAC 140816P00013500 P 08/16/14 13.5 0.00 0.01
BAC 140816P00014000 P 08/16/14 14.0 0.01 0.02
BAC 140816P00014500 P 08/16/14 14.5 0.02 0.03
BAC 140816P00015000 P 08/16/14 15.0 0.07 0.08
BAC 140816P00015500 P 08/16/14 15.5 0.21 0.22
BAC 140816P00016000 P 08/16/14 16.0 0.51 0.53
BAC 140816P00016500 P 08/16/14 16.5 0.94 0.95
BAC 140816P00017000 P 08/16/14 17.0 1.42 1.43
BAC 140816P00017500 P 08/16/14 17.5 1.91 1.93
BAC 140816P00018000 P 08/16/14 18.0 2.41 2.42
BAC 140816P00018500 P 08/16/14 18.5 2.91 2.92
BAC 140816P00019000 P 08/16/14 19.0 3.40 3.45
BAC 140816P00019500 P 08/16/14 19.5 3.90 3.95
BAC 140816P00020000 P 08/16/14 20.0 4.40 4.45
BAC 140816P00021000 P 08/16/14 21.0 5.40 5.45
BAC 140816P00022000 P 08/16/14 22.0 6.40 6.45
BAC 140822C00008000 C 08/22/14 8.0 7.55 7.65
BAC 140822C00008500 C 08/22/14 8.5 7.05 7.15
BAC 140822C00009000 C 08/22/14 9.0 6.55 6.65
BAC 140822C00009500 C 08/22/14 9.5 6.05 6.15
BAC 140822C00010000 C 08/22/14 10.0 5.55 5.65
BAC 140822C00010500 C 08/22/14 10.5 5.05 5.15
BAC 140822C00011000 C 08/22/14 11.0 4.55 4.65
BAC 140822C00011500 C 08/22/14 11.5 4.05 4.15
BAC 140822C00012000 C 08/22/14 12.0 3.55 3.65
BAC 140822C00012500 C 08/22/14 12.5 3.05 3.15
BAC 140822C00013000 C 08/22/14 13.0 2.59 2.60
BAC 140822C00013500 C 08/22/14 13.5 2.09 2.11
BAC 140822C00014000 C 08/22/14 14.0 1.60 1.62
BAC 140822C00014500 C 08/22/14 14.5 1.12 1.14
BAC 140822C00015000 C 08/22/14 15.0 0.69 0.70
BAC 140822C00015500 C 08/22/14 15.5 0.35 0.36
BAC 140822C00016000 C 08/22/14 16.0 0.14 0.15
BAC 140822C00016500 C 08/22/14 16.5 0.05 0.06
BAC 140822C00017000 C 08/22/14 17.0 0.01 0.02
BAC 140822C00017500 C 08/22/14 17.5 0.00 0.01
BAC 140822C00018000 C 08/22/14 18.0 0.00 0.01
BAC 140822C00018500 C 08/22/14 18.5 0.00 0.01
BAC 140822C00019000 C 08/22/14 19.0 0.00 0.01
BAC 140822C00019500 C 08/22/14 19.5 0.00 0.01
BAC 140822C00020000 C 08/22/14 20.0 0.00 0.01
BAC 140822C00020500 C 08/22/14 20.5 0.00 0.01
BAC 140822C00021000 C 08/22/14 21.0 0.00 0.01
BAC 140822C00021500 C 08/22/14 21.5 0.00 0.01
BAC 140822C00022000 C 08/22/14 22.0 0.00 0.01
BAC 140822C00022500 C 08/22/14 22.5 0.00 0.01
BAC 140822C00023000 C 08/22/14 23.0 0.00 0.01
BAC 140822C00023500 C 08/22/14 23.5 0.00 0.01
BAC 140822C00024000 C 08/22/14 24.0 0.00 0.01
BAC 140822C00024500 C 08/22/14 24.5 0.00 0.01
BAC 140822C00025000 C 08/22/14 25.0 0.00 0.01
BAC 140822C00025500 C 08/22/14 25.5 0.00 0.01
BAC 140822P00008000 P 08/22/14 8.0 0.00 0.01
BAC 140822P00008500 P 08/22/14 8.5 0.00 0.01
BAC 140822P00009000 P 08/22/14 9.0 0.00 0.01
BAC 140822P00009500 P 08/22/14 9.5 0.00 0.01
BAC 140822P00010000 P 08/22/14 10.0 0.00 0.01
BAC 140822P00010500 P 08/22/14 10.5 0.00 0.01
BAC 140822P00011000 P 08/22/14 11.0 0.00 0.01
BAC 140822P00011500 P 08/22/14 11.5 0.00 0.01
BAC 140822P00012000 P 08/22/14 12.0 0.00 0.01
BAC 140822P00012500 P 08/22/14 12.5 0.00 0.01
BAC 140822P00013000 P 08/22/14 13.0 0.00 0.01
BAC 140822P00013500 P 08/22/14 13.5 0.00 0.01
BAC 140822P00014000 P 08/22/14 14.0 0.01 0.02
BAC 140822P00014500 P 08/22/14 14.5 0.03 0.04
BAC 140822P00015000 P 08/22/14 15.0 0.10 0.11
BAC 140822P00015500 P 08/22/14 15.5 0.25 0.26
BAC 140822P00016000 P 08/22/14 16.0 0.55 0.56
BAC 140822P00016500 P 08/22/14 16.5 0.95 0.97
BAC 140822P00017000 P 08/22/14 17.0 1.42 1.44
BAC 140822P00017500 P 08/22/14 17.5 1.91 1.93
BAC 140822P00018000 P 08/22/14 18.0 2.41 2.43
BAC 140822P00018500 P 08/22/14 18.5 2.91 2.93
BAC 140822P00019000 P 08/22/14 19.0 3.35 3.45
BAC 140822P00019500 P 08/22/14 19.5 3.85 3.95
BAC 140822P00020000 P 08/22/14 20.0 4.35 4.45
BAC 140822P00020500 P 08/22/14 20.5 4.85 4.95
BAC 140822P00021000 P 08/22/14 21.0 5.35 5.45
BAC 140822P00021500 P 08/22/14 21.5 5.85 5.95
BAC 140822P00022000 P 08/22/14 22.0 6.35 6.45
BAC 140822P00022500 P 08/22/14 22.5 6.85 6.95
BAC 140822P00023000 P 08/22/14 23.0 7.35 7.45
BAC 140822P00023500 P 08/22/14 23.5 7.85 7.95
BAC 140822P00024000 P 08/22/14 24.0 8.35 8.45
BAC 140822P00024500 P 08/22/14 24.5 8.85 8.95
BAC 140822P00025000 P 08/22/14 25.0 9.35 9.45
BAC 140822P00025500 P 08/22/14 25.5 9.85 9.95
BAC 140829C00008000 C 08/29/14 8.0 7.55 7.65
BAC 140829C00008500 C 08/29/14 8.5 7.05 7.15
BAC 140829C00009000 C 08/29/14 9.0 6.55 6.65
BAC 140829C00009500 C 08/29/14 9.5 6.05 6.15
BAC 140829C00010000 C 08/29/14 10.0 5.55 5.65
BAC 140829C00010500 C 08/29/14 10.5 5.05 5.15
BAC 140829C00011000 C 08/29/14 11.0 4.55 4.65
BAC 140829C00011500 C 08/29/14 11.5 4.05 4.15
BAC 140829C00012000 C 08/29/14 12.0 3.55 3.65
BAC 140829C00012500 C 08/29/14 12.5 3.05 3.15
BAC 140829C00013000 C 08/29/14 13.0 2.57 2.64
BAC 140829C00013500 C 08/29/14 13.5 2.07 2.15
BAC 140829C00014000 C 08/29/14 14.0 1.59 1.66
BAC 140829C00014500 C 08/29/14 14.5 1.13 1.19
BAC 140829C00015000 C 08/29/14 15.0 0.70 0.76
BAC 140829C00015500 C 08/29/14 15.5 0.37 0.40
BAC 140829C00016000 C 08/29/14 16.0 0.18 0.20
BAC 140829C00016500 C 08/29/14 16.5 0.07 0.08
BAC 140829C00017000 C 08/29/14 17.0 0.02 0.04
BAC 140829C00017500 C 08/29/14 17.5 0.00 0.02
BAC 140829C00018000 C 08/29/14 18.0 0.00 0.02
BAC 140829C00018500 C 08/29/14 18.5 0.00 0.02
BAC 140829C00019000 C 08/29/14 19.0 0.00 0.02
BAC 140829C00019500 C 08/29/14 19.5 0.00 0.02
BAC 140829C00020000 C 08/29/14 20.0 0.00 0.02
BAC 140829C00020500 C 08/29/14 20.5 0.00 0.02
BAC 140829C00021000 C 08/29/14 21.0 0.00 0.02
BAC 140829C00021500 C 08/29/14 21.5 0.00 0.02
BAC 140829C00022000 C 08/29/14 22.0 0.00 0.02
BAC 140829C00022500 C 08/29/14 22.5 0.00 0.02
BAC 140829C00023000 C 08/29/14 23.0 0.00 0.02
BAC 140829C00023500 C 08/29/14 23.5 0.00 0.02
BAC 140829C00024000 C 08/29/14 24.0 0.00 0.02
BAC 140829C00024500 C 08/29/14 24.5 0.00 0.02
BAC 140829C00025000 C 08/29/14 25.0 0.00 0.02
BAC 140829P00008000 P 08/29/14 8.0 0.00 0.02
BAC 140829P00008500 P 08/29/14 8.5 0.00 0.02
BAC 140829P00009000 P 08/29/14 9.0 0.00 0.02
BAC 140829P00009500 P 08/29/14 9.5 0.00 0.02
BAC 140829P00010000 P 08/29/14 10.0 0.00 0.02
BAC 140829P00010500 P 08/29/14 10.5 0.00 0.02
BAC 140829P00011000 P 08/29/14 11.0 0.00 0.02
BAC 140829P00011500 P 08/29/14 11.5 0.00 0.02
BAC 140829P00012000 P 08/29/14 12.0 0.00 0.02
BAC 140829P00012500 P 08/29/14 12.5 0.00 0.02
BAC 140829P00013000 P 08/29/14 13.0 0.00 0.03
BAC 140829P00013500 P 08/29/14 13.5 0.00 0.02
BAC 140829P00014000 P 08/29/14 14.0 0.02 0.05
BAC 140829P00014500 P 08/29/14 14.5 0.05 0.07
BAC 140829P00015000 P 08/29/14 15.0 0.12 0.15
BAC 140829P00015500 P 08/29/14 15.5 0.28 0.32
BAC 140829P00016000 P 08/29/14 16.0 0.57 0.62
BAC 140829P00016500 P 08/29/14 16.5 0.95 1.02
BAC 140829P00017000 P 08/29/14 17.0 1.40 1.47
BAC 140829P00017500 P 08/29/14 17.5 1.89 1.95
BAC 140829P00018000 P 08/29/14 18.0 2.39 2.45
BAC 140829P00018500 P 08/29/14 18.5 2.88 2.94
BAC 140829P00019000 P 08/29/14 19.0 3.35 3.45
BAC 140829P00019500 P 08/29/14 19.5 3.85 3.95
BAC 140829P00020000 P 08/29/14 20.0 4.35 4.45
BAC 140829P00020500 P 08/29/14 20.5 4.85 4.95
BAC 140829P00021000 P 08/29/14 21.0 5.35 5.45
BAC 140829P00021500 P 08/29/14 21.5 5.85 5.95
BAC 140829P00022000 P 08/29/14 22.0 6.35 6.45
BAC 140829P00022500 P 08/29/14 22.5 6.85 6.95
BAC 140829P00023000 P 08/29/14 23.0 7.35 7.45
BAC 140829P00023500 P 08/29/14 23.5 7.85 7.95
BAC 140829P00024000 P 08/29/14 24.0 8.35 8.45
BAC 140829P00024500 P 08/29/14 24.5 8.85 8.95
BAC 140829P00025000 P 08/29/14 25.0 9.35 9.45
BAC 140905C00008500 C 09/05/14 8.5 7.05 7.15
BAC 140905C00009000 C 09/05/14 9.0 6.55 6.65
BAC 140905C00009500 C 09/05/14 9.5 6.05 6.15
BAC 140905C00010000 C 09/05/14 10.0 5.55 5.65
BAC 140905C00010500 C 09/05/14 10.5 5.05 5.15
BAC 140905C00011000 C 09/05/14 11.0 4.55 4.65
BAC 140905C00011500 C 09/05/14 11.5 4.05 4.15
BAC 140905C00012000 C 09/05/14 12.0 3.55 3.65
BAC 140905C00012500 C 09/05/14 12.5 3.05 3.15
BAC 140905C00013000 C 09/05/14 13.0 2.57 2.65
BAC 140905C00013500 C 09/05/14 13.5 2.08 2.15
BAC 140905C00014000 C 09/05/14 14.0 1.59 1.67
BAC 140905C00014500 C 09/05/14 14.5 1.13 1.20
BAC 140905C00015000 C 09/05/14 15.0 0.74 0.79
BAC 140905C00015500 C 09/05/14 15.5 0.41 0.45
BAC 140905C00016000 C 09/05/14 16.0 0.20 0.22
BAC 140905C00016500 C 09/05/14 16.5 0.08 0.10
BAC 140905C00017000 C 09/05/14 17.0 0.03 0.05
BAC 140905C00017500 C 09/05/14 17.5 0.00 0.03
BAC 140905C00018000 C 09/05/14 18.0 0.00 0.03
BAC 140905C00018500 C 09/05/14 18.5 0.00 0.02
BAC 140905C00019000 C 09/05/14 19.0 0.00 0.02
BAC 140905C00019500 C 09/05/14 19.5 0.00 0.02
BAC 140905C00020000 C 09/05/14 20.0 0.00 0.02
BAC 140905C00020500 C 09/05/14 20.5 0.00 0.02
BAC 140905C00021000 C 09/05/14 21.0 0.00 0.02
BAC 140905C00021500 C 09/05/14 21.5 0.00 0.02
BAC 140905C00022000 C 09/05/14 22.0 0.00 0.02
BAC 140905C00022500 C 09/05/14 22.5 0.00 0.02
BAC 140905C00023000 C 09/05/14 23.0 0.00 0.02
BAC 140905C00023500 C 09/05/14 23.5 0.00 0.02
BAC 140905C00024000 C 09/05/14 24.0 0.00 0.02
BAC 140905C00024500 C 09/05/14 24.5 0.00 0.02
BAC 140905P00008500 P 09/05/14 8.5 0.00 0.02
BAC 140905P00009000 P 09/05/14 9.0 0.00 0.02
BAC 140905P00009500 P 09/05/14 9.5 0.00 0.02
BAC 140905P00010000 P 09/05/14 10.0 0.00 0.02
BAC 140905P00010500 P 09/05/14 10.5 0.00 0.02
BAC 140905P00011000 P 09/05/14 11.0 0.00 0.02
BAC 140905P00011500 P 09/05/14 11.5 0.00 0.02
BAC 140905P00012000 P 09/05/14 12.0 0.00 0.03
BAC 140905P00012500 P 09/05/14 12.5 0.00 0.03
BAC 140905P00013000 P 09/05/14 13.0 0.00 0.03
BAC 140905P00013500 P 09/05/14 13.5 0.01 0.04
BAC 140905P00014000 P 09/05/14 14.0 0.03 0.06
BAC 140905P00014500 P 09/05/14 14.5 0.06 0.09
BAC 140905P00015000 P 09/05/14 15.0 0.15 0.18
BAC 140905P00015500 P 09/05/14 15.5 0.33 0.34
BAC 140905P00016000 P 09/05/14 16.0 0.60 0.66
BAC 140905P00016500 P 09/05/14 16.5 0.98 1.05
BAC 140905P00017000 P 09/05/14 17.0 1.42 1.50
BAC 140905P00017500 P 09/05/14 17.5 1.90 1.97
BAC 140905P00018000 P 09/05/14 18.0 2.39 2.47
BAC 140905P00018500 P 09/05/14 18.5 2.89 2.97
BAC 140905P00019000 P 09/05/14 19.0 3.40 3.45
BAC 140905P00019500 P 09/05/14 19.5 3.85 3.95
BAC 140905P00020000 P 09/05/14 20.0 4.35 4.45
BAC 140905P00020500 P 09/05/14 20.5 4.85 4.95
BAC 140905P00021000 P 09/05/14 21.0 5.35 5.45
BAC 140905P00021500 P 09/05/14 21.5 5.85 5.95
BAC 140905P00022000 P 09/05/14 22.0 6.35 6.45
BAC 140905P00022500 P 09/05/14 22.5 6.85 6.95
BAC 140905P00023000 P 09/05/14 23.0 7.35 7.45
BAC 140905P00023500 P 09/05/14 23.5 7.85 7.95
BAC 140905P00024000 P 09/05/14 24.0 8.35 8.45
BAC 140905P00024500 P 09/05/14 24.5 8.85 8.95
BAC 140920C00001000 C 09/20/14 1.0 14.55 14.65
BAC 140920C00002000 C 09/20/14 2.0 13.55 13.65
BAC 140920C00003000 C 09/20/14 3.0 12.55 12.65
BAC 140920C00004000 C 09/20/14 4.0 11.55 11.65
BAC 140920C00006000 C 09/20/14 6.0 9.55 9.65
BAC 140920C00007000 C 09/20/14 7.0 8.55 8.65
BAC 140920C00008000 C 09/20/14 8.0 7.55 7.65
BAC 140920C00009000 C 09/20/14 9.0 6.55 6.65
BAC 140920C00010000 C 09/20/14 10.0 5.55 5.60
BAC 140920C00011000 C 09/20/14 11.0 4.55 4.65
BAC 140920C00012000 C 09/20/14 12.0 3.55 3.65
BAC 140920C00013000 C 09/20/14 13.0 2.61 2.62
BAC 140920C00014000 C 09/20/14 14.0 1.65 1.67
BAC 140920C00015000 C 09/20/14 15.0 0.82 0.83
BAC 140920C00016000 C 09/20/14 16.0 0.28 0.29
BAC 140920C00017000 C 09/20/14 17.0 0.07 0.08
BAC 140920C00018000 C 09/20/14 18.0 0.02 0.03
BAC 140920C00019000 C 09/20/14 19.0 0.00 0.01
BAC 140920C00020000 C 09/20/14 20.0 0.00 0.01
BAC 140920C00021000 C 09/20/14 21.0 0.00 0.01
BAC 140920C00022000 C 09/20/14 22.0 0.00 0.01
BAC 140920P00001000 P 09/20/14 1.0 0.00 0.01
BAC 140920P00002000 P 09/20/14 2.0 0.00 0.01
BAC 140920P00003000 P 09/20/14 3.0 0.00 0.01
BAC 140920P00004000 P 09/20/14 4.0 0.00 0.01
BAC 140920P00006000 P 09/20/14 6.0 0.00 0.01
BAC 140920P00007000 P 09/20/14 7.0 0.00 0.01
BAC 140920P00008000 P 09/20/14 8.0 0.00 0.01
BAC 140920P00009000 P 09/20/14 9.0 0.00 0.01
BAC 140920P00010000 P 09/20/14 10.0 0.00 0.01
BAC 140920P00011000 P 09/20/14 11.0 0.00 0.01
BAC 140920P00012000 P 09/20/14 12.0 0.00 0.01
BAC 140920P00013000 P 09/20/14 13.0 0.01 0.02
BAC 140920P00014000 P 09/20/14 14.0 0.06 0.07
BAC 140920P00015000 P 09/20/14 15.0 0.22 0.24
BAC 140920P00016000 P 09/20/14 16.0 0.68 0.70
BAC 140920P00017000 P 09/20/14 17.0 1.48 1.49
BAC 140920P00018000 P 09/20/14 18.0 2.42 2.44
BAC 140920P00019000 P 09/20/14 19.0 3.40 3.45
BAC 140920P00020000 P 09/20/14 20.0 4.40 4.45
BAC 140920P00021000 P 09/20/14 21.0 5.40 5.45
BAC 140920P00022000 P 09/20/14 22.0 6.40 6.45
BAC 141018C00008000 C 10/18/14 8.0 7.55 7.65
BAC 141018C00009000 C 10/18/14 9.0 6.55 6.65
BAC 141018C00010000 C 10/18/14 10.0 5.55 5.65
BAC 141018C00011000 C 10/18/14 11.0 4.55 4.65
BAC 141018C00012000 C 10/18/14 12.0 3.60 3.65
BAC 141018C00013000 C 10/18/14 13.0 2.64 2.65
BAC 141018C00014000 C 10/18/14 14.0 1.72 1.74
BAC 141018C00015000 C 10/18/14 15.0 0.96 0.97
BAC 141018C00016000 C 10/18/14 16.0 0.43 0.44
BAC 141018C00017000 C 10/18/14 17.0 0.16 0.17
BAC 141018C00018000 C 10/18/14 18.0 0.05 0.06
BAC 141018C00019000 C 10/18/14 19.0 0.02 0.03
BAC 141018C00020000 C 10/18/14 20.0 0.00 0.01
BAC 141018C00021000 C 10/18/14 21.0 0.00 0.01
BAC 141018C00022000 C 10/18/14 22.0 0.00 0.01
BAC 141018C00023000 C 10/18/14 23.0 0.00 0.01
BAC 141018C00024000 C 10/18/14 24.0 0.00 0.01
BAC 141018P00008000 P 10/18/14 8.0 0.00 0.01
BAC 141018P00009000 P 10/18/14 9.0 0.00 0.01
BAC 141018P00010000 P 10/18/14 10.0 0.00 0.01
BAC 141018P00011000 P 10/18/14 11.0 0.00 0.01
BAC 141018P00012000 P 10/18/14 12.0 0.01 0.02
BAC 141018P00013000 P 10/18/14 13.0 0.04 0.05
BAC 141018P00014000 P 10/18/14 14.0 0.13 0.14
BAC 141018P00015000 P 10/18/14 15.0 0.36 0.37
BAC 141018P00016000 P 10/18/14 16.0 0.83 0.84
BAC 141018P00017000 P 10/18/14 17.0 1.56 1.57
BAC 141018P00018000 P 10/18/14 18.0 2.46 2.47
BAC 141018P00019000 P 10/18/14 19.0 3.40 3.45
BAC 141018P00020000 P 10/18/14 20.0 4.40 4.45
BAC 141018P00021000 P 10/18/14 21.0 5.40 5.45
BAC 141018P00022000 P 10/18/14 22.0 6.40 6.50
BAC 141018P00023000 P 10/18/14 23.0 7.35 7.45
BAC 141018P00024000 P 10/18/14 24.0 8.35 8.45
BAC 141122C00010000 C 11/22/14 10.0 5.55 5.65
BAC 141122C00011000 C 11/22/14 11.0 4.55 4.65
BAC 141122C00012000 C 11/22/14 12.0 3.60 3.70
BAC 141122C00013000 C 11/22/14 13.0 2.64 2.73
BAC 141122C00014000 C 11/22/14 14.0 1.77 1.86
BAC 141122C00015000 C 11/22/14 15.0 1.07 1.10
BAC 141122C00016000 C 11/22/14 16.0 0.56 0.57
BAC 141122C00017000 C 11/22/14 17.0 0.25 0.27
BAC 141122C00018000 C 11/22/14 18.0 0.10 0.12
BAC 141122C00019000 C 11/22/14 19.0 0.05 0.06
BAC 141122C00020000 C 11/22/14 20.0 0.02 0.05
BAC 141122C00021000 C 11/22/14 21.0 0.01 0.04
BAC 141122C00022000 C 11/22/14 22.0 0.00 0.03
BAC 141122C00023000 C 11/22/14 23.0 0.00 0.03
BAC 141122C00024000 C 11/22/14 24.0 0.00 0.03
BAC 141122C00025000 C 11/22/14 25.0 0.00 0.02
BAC 141122P00010000 P 11/22/14 10.0 0.00 0.03
BAC 141122P00011000 P 11/22/14 11.0 0.01 0.03
BAC 141122P00012000 P 11/22/14 12.0 0.03 0.05
BAC 141122P00013000 P 11/22/14 13.0 0.08 0.10
BAC 141122P00014000 P 11/22/14 14.0 0.21 0.22
BAC 141122P00015000 P 11/22/14 15.0 0.48 0.49
BAC 141122P00016000 P 11/22/14 16.0 0.95 0.97
BAC 141122P00017000 P 11/22/14 17.0 1.64 1.68
BAC 141122P00018000 P 11/22/14 18.0 2.48 2.57
BAC 141122P00019000 P 11/22/14 19.0 3.40 3.50
BAC 141122P00020000 P 11/22/14 20.0 4.40 4.50
BAC 141122P00021000 P 11/22/14 21.0 5.40 5.50
BAC 141122P00022000 P 11/22/14 22.0 6.40 6.50
BAC 141122P00023000 P 11/22/14 23.0 7.40 7.50
BAC 141122P00024000 P 11/22/14 24.0 8.35 8.45
BAC 141122P00025000 P 11/22/14 25.0 9.35 9.45
BAC 150117C00001000 C 01/17/15 1.0 14.55 14.65
BAC 150117C00002000 C 01/17/15 2.0 13.55 13.65
BAC 150117C00003000 C 01/17/15 3.0 12.55 12.65
BAC 150117C00004000 C 01/17/15 4.0 11.55 11.65
BAC 150117C00005000 C 01/17/15 5.0 10.55 10.65
BAC 150117C00007000 C 01/17/15 7.0 8.55 8.65
BAC 150117C00009000 C 01/17/15 9.0 6.55 6.65
BAC 150117C00010000 C 01/17/15 10.0 5.60 5.65
BAC 150117C00011000 C 01/17/15 11.0 4.60 4.65
BAC 150117C00012000 C 01/17/15 12.0 3.65 3.70
BAC 150117C00014000 C 01/17/15 14.0 1.94 1.95
BAC 150117C00015000 C 01/17/15 15.0 1.25 1.27
BAC 150117C00016000 C 01/17/15 16.0 0.75 0.76
BAC 150117C00017000 C 01/17/15 17.0 0.41 0.42
BAC 150117C00019000 C 01/17/15 19.0 0.11 0.12
BAC 150117C00020000 C 01/17/15 20.0 0.05 0.06
BAC 150117C00021000 C 01/17/15 21.0 0.03 0.04
BAC 150117C00022000 C 01/17/15 22.0 0.02 0.03
BAC 150117C00024000 C 01/17/15 24.0 0.01 0.02
BAC 150117C00025000 C 01/17/15 25.0 0.01 0.02
BAC 150117C00026000 C 01/17/15 26.0 0.00 0.01
BAC 150117C00027000 C 01/17/15 27.0 0.00 0.01
BAC 150117C00028000 C 01/17/15 28.0 0.00 0.01
BAC 150117C00029000 C 01/17/15 29.0 0.00 0.01
BAC 150117C00030000 C 01/17/15 30.0 0.00 0.01
BAC 150117P00001000 P 01/17/15 1.0 0.00 0.01
BAC 150117P00002000 P 01/17/15 2.0 0.00 0.01
BAC 150117P00003000 P 01/17/15 3.0 0.00 0.01
BAC 150117P00004000 P 01/17/15 4.0 0.00 0.01
BAC 150117P00005000 P 01/17/15 5.0 0.00 0.01
BAC 150117P00007000 P 01/17/15 7.0 0.00 0.01
BAC 150117P00009000 P 01/17/15 9.0 0.01 0.02
BAC 150117P00010000 P 01/17/15 10.0 0.02 0.03
BAC 150117P00011000 P 01/17/15 11.0 0.04 0.05
BAC 150117P00012000 P 01/17/15 12.0 0.09 0.10
BAC 150117P00014000 P 01/17/15 14.0 0.35 0.36
BAC 150117P00015000 P 01/17/15 15.0 0.67 0.68
BAC 150117P00016000 P 01/17/15 16.0 1.16 1.17
BAC 150117P00017000 P 01/17/15 17.0 1.83 1.85
BAC 150117P00019000 P 01/17/15 19.0 3.50 3.55
BAC 150117P00020000 P 01/17/15 20.0 4.45 4.50
BAC 150117P00021000 P 01/17/15 21.0 5.40 5.50
BAC 150117P00022000 P 01/17/15 22.0 6.40 6.50
BAC 150117P00024000 P 01/17/15 24.0 8.40 8.45
BAC 150117P00025000 P 01/17/15 25.0 9.40 9.45
BAC 150117P00026000 P 01/17/15 26.0 10.40 10.45
BAC 150117P00027000 P 01/17/15 27.0 11.40 11.45
BAC 150117P00028000 P 01/17/15 28.0 12.40 12.45
BAC 150117P00029000 P 01/17/15 29.0 13.35 13.50
BAC 150117P00030000 P 01/17/15 30.0 14.35 14.45
BAC 150220C00001000 C 02/20/15 1.0 14.50 14.65
BAC 150220C00002000 C 02/20/15 2.0 13.50 13.65
BAC 150220C00003000 C 02/20/15 3.0 12.50 12.65
BAC 150220C00004000 C 02/20/15 4.0 11.50 11.65
BAC 150220C00008000 C 02/20/15 8.0 7.55 7.65
BAC 150220C00010000 C 02/20/15 10.0 5.60 5.70
BAC 150220C00011000 C 02/20/15 11.0 4.60 4.70
BAC 150220C00012000 C 02/20/15 12.0 3.65 3.80
BAC 150220C00013000 C 02/20/15 13.0 2.79 2.89
BAC 150220C00014000 C 02/20/15 14.0 2.02 2.06
BAC 150220C00015000 C 02/20/15 15.0 1.35 1.40
BAC 150220C00016000 C 02/20/15 16.0 0.85 0.87
BAC 150220C00017000 C 02/20/15 17.0 0.50 0.52
BAC 150220C00018000 C 02/20/15 18.0 0.28 0.29
BAC 150220C00019000 C 02/20/15 19.0 0.15 0.18
BAC 150220C00020000 C 02/20/15 20.0 0.08 0.10
BAC 150220C00021000 C 02/20/15 21.0 0.05 0.08
BAC 150220C00022000 C 02/20/15 22.0 0.03 0.06
BAC 150220P00001000 P 02/20/15 1.0 0.00 0.01
BAC 150220P00002000 P 02/20/15 2.0 0.00 0.01
BAC 150220P00003000 P 02/20/15 3.0 0.00 0.01
BAC 150220P00004000 P 02/20/15 4.0 0.00 0.02
BAC 150220P00008000 P 02/20/15 8.0 0.00 0.03
BAC 150220P00010000 P 02/20/15 10.0 0.03 0.06
BAC 150220P00011000 P 02/20/15 11.0 0.06 0.09
BAC 150220P00012000 P 02/20/15 12.0 0.12 0.15
BAC 150220P00013000 P 02/20/15 13.0 0.23 0.26
BAC 150220P00014000 P 02/20/15 14.0 0.43 0.45
BAC 150220P00015000 P 02/20/15 15.0 0.77 0.79
BAC 150220P00016000 P 02/20/15 16.0 1.26 1.28
BAC 150220P00017000 P 02/20/15 17.0 1.90 1.95
BAC 150220P00018000 P 02/20/15 18.0 2.68 2.72
BAC 150220P00019000 P 02/20/15 19.0 3.55 3.65
BAC 150220P00020000 P 02/20/15 20.0 4.45 4.55
BAC 150220P00021000 P 02/20/15 21.0 5.40 5.55
BAC 150220P00022000 P 02/20/15 22.0 6.40 6.50
BAC 150515C00008000 C 05/15/15 8.0 7.55 7.65
BAC 150515C00010000 C 05/15/15 10.0 5.60 5.75
BAC 150515C00013000 C 05/15/15 13.0 2.95 3.05
BAC 150515C00015000 C 05/15/15 15.0 1.61 1.65
BAC 150515C00017000 C 05/15/15 17.0 0.74 0.78
BAC 150515C00020000 C 05/15/15 20.0 0.19 0.22
BAC 150515C00022000 C 05/15/15 22.0 0.08 0.11
BAC 150515P00008000 P 05/15/15 8.0 0.02 0.04
BAC 150515P00010000 P 05/15/15 10.0 0.07 0.09
BAC 150515P00013000 P 05/15/15 13.0 0.39 0.43
BAC 150515P00015000 P 05/15/15 15.0 1.02 1.04
BAC 150515P00017000 P 05/15/15 17.0 2.15 2.19
BAC 150515P00020000 P 05/15/15 20.0 4.55 4.70
BAC 150515P00022000 P 05/15/15 22.0 6.45 6.60
BAC 160115C00003000 C 01/15/16 3.0 12.50 12.70
BAC 160115C00004000 C 01/15/16 4.0 11.50 11.70
BAC 160115C00005000 C 01/15/16 5.0 10.50 10.70
BAC 160115C00008000 C 01/15/16 8.0 7.60 7.75
BAC 160115C00010000 C 01/15/16 10.0 5.85 5.90
BAC 160115C00012000 C 01/15/16 12.0 4.15 4.25
BAC 160115C00015000 C 01/15/16 15.0 2.21 2.25
BAC 160115C00017000 C 01/15/16 17.0 1.36 1.40
BAC 160115C00020000 C 01/15/16 20.0 0.60 0.62
BAC 160115C00022000 C 01/15/16 22.0 0.32 0.38
BAC 160115C00025000 C 01/15/16 25.0 0.16 0.20
BAC 160115C00030000 C 01/15/16 30.0 0.06 0.07
BAC 160115P00003000 P 01/15/16 3.0 0.00 0.03
BAC 160115P00004000 P 01/15/16 4.0 0.00 0.05
BAC 160115P00005000 P 01/15/16 5.0 0.01 0.07
BAC 160115P00008000 P 01/15/16 8.0 0.10 0.15
BAC 160115P00010000 P 01/15/16 10.0 0.26 0.32
BAC 160115P00012000 P 01/15/16 12.0 0.61 0.67
BAC 160115P00015000 P 01/15/16 15.0 1.65 1.67
BAC 160115P00017000 P 01/15/16 17.0 2.75 2.80
BAC 160115P00020000 P 01/15/16 20.0 4.95 5.10
BAC 160115P00022000 P 01/15/16 22.0 6.70 6.85
BAC 160115P00025000 P 01/15/16 25.0 9.45 9.65
BAC 160115P00030000 P 01/15/16 30.0 14.35 14.55

OPRA data is delayed 15 minutes.